Skip to main content

Viper Energy, Inc. - Class A Common Stock (NQ: VNOM )

48.30 +0.44 (+0.92%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 48.11 48.52 47.46 48.30 312,350 +0.44(+0.92%)
Dec 23, 2024 47.64 48.00 47.15 47.86 818,160 +0.22(+0.46%)
Dec 20, 2024 47.96 48.69 47.59 47.64 2,933,193 -0.34(-0.71%)
Dec 19, 2024 49.18 49.76 47.95 47.98 631,049 -0.28(-0.58%)
Dec 18, 2024 50.47 50.74 48.20 48.26 1,046,746 -1.98(-3.94%)
Dec 17, 2024 50.47 50.73 48.48 50.24 876,853 -0.92(-1.80%)
Dec 16, 2024 51.01 51.38 50.67 51.16 799,631 -0.03(-0.06%)
Dec 13, 2024 52.02 52.60 50.80 51.19 807,233 -0.03(-0.06%)
Dec 12, 2024 50.61 51.38 50.30 51.22 816,933 +0.51(+1.01%)
Dec 11, 2024 50.96 51.29 50.56 50.71 1,339,691 +0.30(+0.60%)
Dec 10, 2024 51.17 51.66 50.16 50.41 597,040 -0.43(-0.85%)
Dec 09, 2024 51.76 51.77 50.45 50.84 915,741 -0.17(-0.33%)
Dec 06, 2024 52.01 52.27 49.93 51.01 1,138,663 -1.45(-2.76%)
Dec 05, 2024 51.91 52.95 51.84 52.46 551,127 +0.41(+0.79%)
Dec 04, 2024 54.16 54.27 51.30 52.05 761,257 -2.32(-4.27%)
Dec 03, 2024 54.82 54.95 53.99 54.37 413,020 +0.11(+0.20%)
Dec 02, 2024 54.78 54.94 53.60 54.26 807,529 +0.15(+0.28%)
Nov 29, 2024 53.88 54.55 53.88 54.11 379,066 +0.17(+0.32%)
Nov 27, 2024 54.06 54.68 53.68 53.94 643,558 -0.32(-0.59%)
Nov 26, 2024 54.63 55.55 54.11 54.26 857,824 +0.06(+0.11%)
Nov 25, 2024 56.55 56.76 53.96 54.20 1,546,327 -2.35(-4.16%)
Nov 22, 2024 54.61 56.63 54.57 56.55 883,496 +1.86(+3.40%)
Nov 21, 2024 54.73 55.24 54.35 54.69 709,079 +0.68(+1.26%)
Nov 20, 2024 53.31 54.34 53.29 54.01 671,882 +0.78(+1.47%)
Nov 19, 2024 52.22 53.26 52.06 53.23 538,045 +0.54(+1.02%)
Nov 18, 2024 51.45 52.86 50.71 52.69 625,960 +1.85(+3.64%)
Nov 15, 2024 51.00 52.00 50.73 50.84 772,407 -0.52(-1.01%)
Nov 14, 2024 52.13 52.57 50.97 51.36 891,488 -0.51(-0.98%)
Nov 13, 2024 52.30 52.51 51.57 51.87 724,243 -0.35(-0.66%)
Nov 12, 2024 53.37 53.75 52.19 52.22 810,433 -0.84(-1.58%)
Nov 11, 2024 53.63 54.14 52.98 53.06 1,006,156 -0.76(-1.41%)
Nov 08, 2024 54.14 54.57 53.33 53.82 833,974 -0.33(-0.60%)
Nov 07, 2024 54.36 54.68 53.76 54.14 903,713 -0.63(-1.15%)
Nov 06, 2024 53.77 55.43 53.30 54.78 1,265,761 +2.76(+5.30%)
Nov 05, 2024 53.34 54.02 51.50 52.02 1,507,343 -0.31(-0.59%)
Nov 04, 2024 51.78 52.63 51.68 52.32 1,237,465 +0.77(+1.50%)
Nov 01, 2024 51.50 52.61 51.20 51.55 861,148 +0.26(+0.50%)
Oct 31, 2024 51.54 51.91 51.26 51.30 680,875 +0.01(+0.02%)
Oct 30, 2024 51.03 51.46 50.70 51.29 531,202 +0.70(+1.39%)
Oct 29, 2024 50.76 51.06 50.28 50.59 666,695 -0.18(-0.35%)
Oct 28, 2024 50.03 51.01 49.91 50.76 759,080 -0.96(-1.85%)
Oct 25, 2024 52.34 52.63 51.38 51.72 629,662 -0.13(-0.25%)
Oct 24, 2024 51.32 51.98 51.16 51.85 465,353 +0.71(+1.39%)
Oct 23, 2024 51.78 52.36 51.08 51.14 686,111 -0.99(-1.90%)
Oct 22, 2024 51.04 52.28 51.04 52.13 733,108 +1.10(+2.15%)
Oct 21, 2024 51.45 51.45 50.44 51.03 728,943 +0.34(+0.66%)
Oct 18, 2024 51.22 51.40 50.63 50.69 681,601 -0.61(-1.19%)
Oct 17, 2024 50.78 51.36 50.52 51.31 476,267 +0.54(+1.07%)
Oct 16, 2024 49.82 50.92 49.76 50.76 639,327 +1.06(+2.13%)
Oct 15, 2024 50.22 50.40 49.35 49.71 784,770 -1.66(-3.23%)
Oct 14, 2024 51.13 51.67 50.76 51.37 680,652 -0.12(-0.23%)
Oct 11, 2024 49.91 51.71 49.81 51.48 1,120,633 +1.62(+3.25%)
Oct 10, 2024 50.25 50.54 49.75 49.86 698,181 -0.35(-0.69%)
Oct 09, 2024 49.64 50.24 49.27 50.21 913,683 +0.32(+0.63%)
Oct 08, 2024 50.15 50.35 49.26 49.89 1,157,247 -0.80(-1.58%)
Oct 07, 2024 49.72 51.13 49.72 50.69 1,206,851 +1.06(+2.13%)
Oct 04, 2024 48.26 49.78 47.98 49.64 1,571,165 +1.69(+3.53%)
Oct 03, 2024 46.75 48.04 46.26 47.95 2,129,644 +1.53(+3.30%)
Oct 02, 2024 46.76 46.76 45.97 46.41 973,893 +0.55(+1.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.